Heitech

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 19, 2018 to Dec 13, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(30/11/2018 to 13/12/2018)
0.435 0.440 0.375 0.375 79,5000.375
Previous 2 weeks
(15/11/2018 to 29/11/2018)
0.515 0.515 0.375 0.435 107,9000.435
Previous 4 weeks
(17/10/2018 to 14/11/2018)
0.465 0.530 0.435 0.515 31,5000.515
Daily Historical Data
13/12/2018 0.420 0.420 0.375 0.375 46,0000.375
12/12/2018 0.420 0.420 0.420 0.420 10,0000.420
11/12/2018 0.420 0.420 0.420 0.420 6,8000.420
10/12/2018 - - - - 0-
07/12/2018 - - - - 0-
06/12/2018 - - - - 0-
05/12/2018 - - - - 0-
04/12/2018 0.420 0.420 0.420 0.420 5,0000.420
03/12/2018 0.435 0.440 0.435 0.440 11,7000.440
30/11/2018 - - - - 0-
29/11/2018 0.435 0.435 0.435 0.435 10,4000.435
28/11/2018 - - - - 0-
27/11/2018 0.445 0.485 0.445 0.485 7,0000.485
26/11/2018 0.440 0.440 0.440 0.440 6,0000.440
23/11/2018 0.440 0.440 0.440 0.440 5,0000.440
22/11/2018 - - - - 0-
21/11/2018 - - - - 0-
19/11/2018 - - - - 0-
16/11/2018 - - - - 0-
15/11/2018 - - - - 0-
14/11/2018 0.455 0.515 0.455 0.515 10,1000.515
13/11/2018 - - - - 0-
12/11/2018 0.435 0.435 0.435 0.435 3,0000.435
09/11/2018 - - - - 0-
08/11/2018 0.455 0.455 0.455 0.455 2,3000.455
07/11/2018 - - - - 0-
05/11/2018 - - - - 0-
02/11/2018 - - - - 0-
01/11/2018 0.475 0.475 0.475 0.475 10,0000.475
31/10/2018 - - - - 0-
30/10/2018 0.460 0.460 0.460 0.460 1,0000.460
29/10/2018 - - - - 0-
26/10/2018 0.455 0.455 0.455 0.455 5,0000.455
25/10/2018 - - - - 0-
24/10/2018 - - - - 0-
23/10/2018 - - - - 0-
22/10/2018 - - - - 0-
19/10/2018 0.530 0.530 0.530 0.530 1000.530
18/10/2018 - - - - 0-
17/10/2018 - - - - 0-
16/10/2018 0.465 0.465 0.465 0.465 1,0000.465
15/10/2018 - - - - 0-
12/10/2018 0.455 0.460 0.455 0.455 8,5000.455
11/10/2018 - - - - 0-
10/10/2018 0.485 0.485 0.480 0.480 80,0000.480
09/10/2018 0.495 0.500 0.485 0.485 50,6000.485
08/10/2018 0.475 0.500 0.475 0.500 2,0000.500
05/10/2018 0.500 0.500 0.500 0.500 3,0000.500
04/10/2018 - - - - 0-
03/10/2018 - - - - 0-
02/10/2018 0.530 0.530 0.530 0.530 2,0000.530
01/10/2018 - - - - 0-
28/09/2018 0.500 0.500 0.500 0.500 15,0000.500
27/09/2018 0.500 0.500 0.500 0.500 37,8000.500
26/09/2018 0.500 0.500 0.500 0.500 54,0000.500
25/09/2018 0.495 0.495 0.495 0.495 3,0000.495
24/09/2018 0.500 0.500 0.500 0.500 9,0000.500
21/09/2018 0.500 0.545 0.500 0.545 47,1000.545
20/09/2018 - - - - 0-
19/09/2018 - - - - 0-

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation